6113 (株)アマダ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 937 | 940 | 922 | 927 | 2,484,000 | 927 |
| 2013-12-27 | 929 | 933 | 920 | 931 | 1,873,000 | 931 |
| 2013-12-26 | 924 | 931 | 919 | 924 | 1,475,000 | 924 |
| 2013-12-25 | 912 | 920 | 908 | 914 | 1,734,000 | 914 |
| 2013-12-24 | 932 | 935 | 918 | 920 | 3,371,000 | 920 |
| 2013-12-20 | 910 | 931 | 907 | 928 | 3,708,000 | 928 |
| 2013-12-19 | 921 | 938 | 915 | 919 | 4,666,000 | 919 |
| 2013-12-18 | 882 | 915 | 877 | 910 | 5,502,000 | 910 |
| 2013-12-17 | 876 | 894 | 873 | 886 | 3,688,000 | 886 |
| 2013-12-16 | 864 | 870 | 854 | 861 | 3,476,000 | 861 |
| 2013-12-13 | 860 | 876 | 859 | 863 | 6,341,000 | 863 |
| 2013-12-12 | 867 | 873 | 861 | 870 | 3,334,000 | 870 |
| 2013-12-11 | 868 | 881 | 861 | 877 | 4,024,000 | 877 |
| 2013-12-10 | 891 | 892 | 880 | 883 | 3,295,000 | 883 |
| 2013-12-09 | 893 | 895 | 883 | 890 | 3,238,000 | 890 |
| 2013-12-06 | 870 | 888 | 867 | 884 | 2,960,000 | 884 |
| 2013-12-05 | 877 | 885 | 866 | 870 | 3,387,000 | 870 |
| 2013-12-04 | 890 | 893 | 871 | 881 | 3,036,000 | 881 |
| 2013-12-03 | 924 | 924 | 903 | 905 | 3,649,000 | 905 |
| 2013-12-02 | 908 | 915 | 903 | 910 | 1,315,000 | 910 |
| 2013-11-29 | 904 | 912 | 894 | 907 | 1,694,000 | 907 |
| 2013-11-28 | 920 | 922 | 907 | 918 | 1,782,000 | 918 |
| 2013-11-27 | 915 | 915 | 903 | 905 | 1,834,000 | 905 |
| 2013-11-26 | 910 | 927 | 901 | 921 | 2,568,000 | 921 |
| 2013-11-25 | 912 | 918 | 909 | 915 | 2,769,000 | 915 |
| 2013-11-22 | 889 | 907 | 887 | 894 | 4,301,000 | 894 |
| 2013-11-21 | 881 | 885 | 868 | 877 | 4,236,000 | 877 |
| 2013-11-20 | 888 | 895 | 875 | 875 | 4,605,000 | 875 |
| 2013-11-19 | 897 | 910 | 896 | 905 | 1,338,000 | 905 |
| 2013-11-18 | 905 | 912 | 894 | 905 | 2,954,000 | 905 |
| 2013-11-15 | 898 | 902 | 885 | 899 | 4,939,000 | 899 |
| 2013-11-14 | 875 | 895 | 864 | 875 | 4,627,000 | 875 |
| 2013-11-13 | 859 | 871 | 858 | 868 | 2,226,000 | 868 |
| 2013-11-12 | 843 | 868 | 842 | 867 | 1,931,000 | 867 |
| 2013-11-11 | 849 | 851 | 834 | 843 | 1,326,000 | 843 |
| 2013-11-08 | 825 | 840 | 825 | 833 | 1,711,000 | 833 |
| 2013-11-07 | 853 | 854 | 838 | 845 | 1,898,000 | 845 |
| 2013-11-06 | 839 | 867 | 839 | 852 | 2,151,000 | 852 |
| 2013-11-05 | 834 | 843 | 824 | 836 | 1,747,000 | 836 |
| 2013-11-01 | 848 | 848 | 819 | 826 | 2,057,000 | 826 |
| 2013-10-31 | 847 | 857 | 838 | 842 | 2,626,000 | 842 |
| 2013-10-30 | 842 | 850 | 838 | 846 | 1,907,000 | 846 |
| 2013-10-29 | 819 | 837 | 819 | 827 | 1,226,000 | 827 |
| 2013-10-28 | 821 | 839 | 818 | 838 | 2,247,000 | 838 |
| 2013-10-25 | 837 | 838 | 810 | 811 | 2,951,000 | 811 |
| 2013-10-24 | 821 | 847 | 817 | 846 | 3,280,000 | 846 |
| 2013-10-23 | 869 | 873 | 826 | 829 | 6,536,000 | 829 |
| 2013-10-22 | 881 | 885 | 866 | 869 | 2,585,000 | 869 |
| 2013-10-21 | 885 | 897 | 884 | 888 | 1,489,000 | 888 |
| 2013-10-18 | 905 | 905 | 884 | 885 | 3,109,000 | 885 |
| 2013-10-17 | 887 | 917 | 885 | 913 | 3,728,000 | 913 |
| 2013-10-16 | 884 | 887 | 872 | 878 | 1,054,000 | 878 |
| 2013-10-15 | 898 | 898 | 884 | 885 | 1,014,000 | 885 |
| 2013-10-11 | 877 | 888 | 870 | 886 | 2,290,000 | 886 |
| 2013-10-10 | 865 | 869 | 849 | 855 | 1,953,000 | 855 |
| 2013-10-09 | 845 | 865 | 841 | 863 | 2,000,000 | 863 |
| 2013-10-08 | 845 | 878 | 843 | 855 | 4,508,000 | 855 |
| 2013-10-07 | 829 | 835 | 817 | 818 | 1,392,000 | 818 |
| 2013-10-04 | 835 | 845 | 830 | 835 | 1,804,000 | 835 |
| 2013-10-03 | 856 | 860 | 836 | 842 | 2,170,000 | 842 |
| 2013-10-02 | 875 | 886 | 854 | 856 | 1,788,000 | 856 |
| 2013-10-01 | 881 | 893 | 871 | 878 | 1,619,000 | 878 |
| 2013-09-30 | 877 | 897 | 875 | 883 | 1,765,000 | 883 |
| 2013-09-27 | 897 | 906 | 886 | 892 | 1,857,000 | 892 |
| 2013-09-26 | 868 | 894 | 862 | 894 | 2,187,000 | 894 |
| 2013-09-25 | 899 | 900 | 887 | 890 | 1,889,000 | 890 |
| 2013-09-24 | 883 | 911 | 881 | 908 | 1,966,000 | 908 |
| 2013-09-20 | 920 | 923 | 895 | 898 | 3,303,000 | 898 |
| 2013-09-19 | 911 | 923 | 903 | 920 | 2,695,000 | 920 |
| 2013-09-18 | 889 | 916 | 885 | 902 | 2,490,000 | 902 |
| 2013-09-17 | 895 | 906 | 883 | 891 | 2,770,000 | 891 |
| 2013-09-13 | 880 | 906 | 880 | 906 | 5,163,000 | 906 |
| 2013-09-12 | 861 | 880 | 848 | 879 | 3,406,000 | 879 |
| 2013-09-11 | 848 | 875 | 848 | 870 | 4,419,000 | 870 |
| 2013-09-10 | 825 | 842 | 821 | 839 | 3,012,000 | 839 |
| 2013-09-09 | 828 | 830 | 813 | 815 | 1,896,000 | 815 |
| 2013-09-06 | 796 | 807 | 791 | 799 | 2,822,000 | 799 |
| 2013-09-05 | 783 | 804 | 783 | 797 | 3,543,000 | 797 |
| 2013-09-04 | 766 | 780 | 759 | 778 | 1,352,000 | 778 |
| 2013-09-03 | 748 | 768 | 748 | 767 | 1,536,000 | 767 |
| 2013-09-02 | 733 | 744 | 733 | 738 | 1,154,000 | 738 |
| 2013-08-30 | 742 | 747 | 722 | 728 | 2,170,000 | 728 |
| 2013-08-29 | 735 | 746 | 733 | 740 | 2,578,000 | 740 |
| 2013-08-28 | 738 | 743 | 731 | 739 | 3,371,000 | 739 |
| 2013-08-27 | 766 | 780 | 758 | 769 | 1,583,000 | 769 |
| 2013-08-26 | 774 | 779 | 765 | 778 | 2,063,000 | 778 |
| 2013-08-23 | 758 | 780 | 751 | 769 | 6,500,000 | 769 |
| 2013-08-22 | 726 | 733 | 713 | 730 | 1,641,000 | 730 |
| 2013-08-21 | 722 | 734 | 718 | 732 | 1,704,000 | 732 |
| 2013-08-20 | 727 | 742 | 723 | 723 | 1,674,000 | 723 |
| 2013-08-19 | 727 | 737 | 726 | 736 | 1,243,000 | 736 |
| 2013-08-16 | 728 | 734 | 722 | 726 | 1,089,000 | 726 |
| 2013-08-15 | 750 | 759 | 736 | 739 | 4,960,000 | 739 |
| 2013-08-14 | 731 | 762 | 731 | 762 | 2,612,000 | 762 |
| 2013-08-13 | 727 | 733 | 721 | 730 | 1,556,000 | 730 |
| 2013-08-12 | 705 | 732 | 702 | 722 | 2,122,000 | 722 |
| 2013-08-09 | 710 | 736 | 710 | 717 | 3,099,000 | 717 |
| 2013-08-08 | 706 | 722 | 696 | 696 | 1,783,000 | 696 |
| 2013-08-07 | 729 | 730 | 706 | 706 | 2,510,000 | 706 |
| 2013-08-06 | 735 | 749 | 729 | 749 | 1,083,000 | 749 |
| 2013-08-05 | 747 | 747 | 732 | 738 | 1,006,000 | 738 |
| 2013-08-02 | 724 | 749 | 723 | 749 | 3,114,000 | 749 |
| 2013-08-01 | 708 | 715 | 698 | 715 | 1,942,000 | 715 |
| 2013-07-31 | 710 | 737 | 697 | 705 | 4,566,000 | 705 |
| 2013-07-30 | 684 | 723 | 684 | 715 | 3,937,000 | 715 |
| 2013-07-29 | 688 | 696 | 681 | 682 | 2,032,000 | 682 |
| 2013-07-26 | 725 | 725 | 707 | 709 | 1,858,000 | 709 |
| 2013-07-25 | 740 | 745 | 729 | 731 | 2,746,000 | 731 |
| 2013-07-24 | 741 | 745 | 730 | 739 | 2,903,000 | 739 |
| 2013-07-23 | 759 | 759 | 743 | 748 | 3,140,000 | 748 |
| 2013-07-22 | 765 | 769 | 750 | 762 | 5,021,000 | 762 |
| 2013-07-19 | 766 | 773 | 731 | 750 | 5,433,000 | 750 |
| 2013-07-18 | 754 | 761 | 748 | 760 | 1,909,000 | 760 |
| 2013-07-17 | 749 | 758 | 745 | 755 | 1,727,000 | 755 |
| 2013-07-16 | 750 | 758 | 747 | 753 | 1,978,000 | 753 |
| 2013-07-12 | 734 | 743 | 727 | 738 | 3,229,000 | 738 |
| 2013-07-11 | 720 | 740 | 716 | 738 | 2,989,000 | 738 |
| 2013-07-10 | 714 | 731 | 712 | 729 | 3,439,000 | 729 |
| 2013-07-09 | 712 | 716 | 702 | 715 | 2,329,000 | 715 |
| 2013-07-08 | 711 | 717 | 702 | 702 | 3,684,000 | 702 |
| 2013-07-05 | 685 | 696 | 684 | 696 | 1,745,000 | 696 |
| 2013-07-04 | 676 | 686 | 675 | 680 | 3,713,000 | 680 |
| 2013-07-03 | 662 | 679 | 660 | 676 | 3,811,000 | 676 |
| 2013-07-02 | 672 | 676 | 647 | 658 | 3,298,000 | 658 |
| 2013-07-01 | 664 | 665 | 648 | 662 | 1,880,000 | 662 |
| 2013-06-28 | 639 | 659 | 626 | 655 | 4,173,000 | 655 |
| 2013-06-27 | 640 | 644 | 625 | 644 | 1,890,000 | 644 |
| 2013-06-26 | 652 | 655 | 628 | 629 | 1,400,000 | 629 |
| 2013-06-25 | 645 | 648 | 625 | 637 | 2,597,000 | 637 |
| 2013-06-24 | 672 | 675 | 647 | 652 | 1,832,000 | 652 |
| 2013-06-21 | 646 | 668 | 636 | 664 | 5,375,000 | 664 |
| 2013-06-20 | 695 | 695 | 662 | 666 | 4,591,000 | 666 |
| 2013-06-19 | 680 | 697 | 675 | 697 | 3,930,000 | 697 |
| 2013-06-18 | 670 | 676 | 660 | 670 | 2,119,000 | 670 |
| 2013-06-17 | 645 | 670 | 635 | 670 | 5,103,000 | 670 |
| 2013-06-14 | 676 | 690 | 660 | 661 | 5,171,000 | 661 |
| 2013-06-13 | 682 | 684 | 655 | 663 | 4,302,000 | 663 |
| 2013-06-12 | 692 | 720 | 679 | 713 | 4,892,000 | 713 |
| 2013-06-11 | 729 | 733 | 700 | 707 | 4,282,000 | 707 |
| 2013-06-10 | 712 | 726 | 698 | 723 | 6,874,000 | 723 |
| 2013-06-07 | 664 | 675 | 643 | 660 | 3,996,000 | 660 |
| 2013-06-06 | 670 | 687 | 665 | 671 | 2,984,000 | 671 |
| 2013-06-05 | 714 | 732 | 686 | 690 | 4,977,000 | 690 |
| 2013-06-04 | 700 | 716 | 681 | 713 | 2,865,000 | 713 |
| 2013-06-03 | 691 | 716 | 680 | 703 | 5,341,000 | 703 |
| 2013-05-31 | 738 | 749 | 707 | 708 | 7,365,000 | 708 |
| 2013-05-30 | 774 | 774 | 733 | 738 | 4,686,000 | 738 |
| 2013-05-29 | 797 | 803 | 774 | 787 | 3,436,000 | 787 |
| 2013-05-28 | 746 | 792 | 738 | 783 | 5,509,000 | 783 |
| 2013-05-27 | 772 | 777 | 745 | 747 | 5,701,000 | 747 |
| 2013-05-24 | 806 | 834 | 766 | 800 | 5,400,000 | 800 |
| 2013-05-23 | 867 | 887 | 795 | 796 | 8,794,000 | 796 |
| 2013-05-22 | 847 | 881 | 846 | 867 | 4,469,000 | 867 |
| 2013-05-21 | 869 | 897 | 855 | 877 | 7,957,000 | 877 |
| 2013-05-20 | 852 | 887 | 850 | 883 | 3,974,000 | 883 |
| 2013-05-17 | 816 | 827 | 808 | 824 | 2,877,000 | 824 |
| 2013-05-16 | 815 | 828 | 796 | 824 | 3,830,000 | 824 |
| 2013-05-15 | 836 | 847 | 748 | 807 | 5,138,000 | 807 |
| 2013-05-14 | 818 | 827 | 804 | 804 | 3,921,000 | 804 |
| 2013-05-13 | 770 | 786 | 768 | 780 | 2,010,000 | 780 |
| 2013-05-10 | 769 | 781 | 762 | 764 | 3,603,000 | 764 |
| 2013-05-09 | 747 | 766 | 747 | 754 | 2,350,000 | 754 |
| 2013-05-08 | 735 | 747 | 735 | 741 | 3,733,000 | 741 |
| 2013-05-07 | 725 | 743 | 716 | 739 | 6,251,000 | 739 |
| 2013-05-02 | 738 | 756 | 736 | 740 | 2,148,000 | 740 |
| 2013-05-01 | 771 | 779 | 751 | 751 | 1,620,000 | 751 |
| 2013-04-30 | 768 | 796 | 758 | 780 | 5,370,000 | 780 |
| 2013-04-26 | 770 | 771 | 744 | 753 | 5,827,000 | 753 |
| 2013-04-25 | 740 | 769 | 737 | 764 | 5,736,000 | 764 |
| 2013-04-24 | 737 | 749 | 730 | 733 | 2,302,000 | 733 |
| 2013-04-23 | 739 | 750 | 728 | 732 | 3,022,000 | 732 |
| 2013-04-22 | 722 | 740 | 722 | 737 | 2,593,000 | 737 |
| 2013-04-19 | 724 | 724 | 709 | 714 | 4,079,000 | 714 |
| 2013-04-18 | 710 | 722 | 703 | 711 | 3,899,000 | 711 |
| 2013-04-17 | 701 | 711 | 688 | 705 | 3,179,000 | 705 |
| 2013-04-16 | 690 | 702 | 681 | 691 | 5,123,000 | 691 |
| 2013-04-15 | 697 | 713 | 691 | 705 | 2,773,000 | 705 |
| 2013-04-12 | 700 | 722 | 696 | 711 | 6,930,000 | 711 |
| 2013-04-11 | 694 | 704 | 685 | 690 | 4,664,000 | 690 |
| 2013-04-10 | 710 | 716 | 682 | 694 | 6,590,000 | 694 |
| 2013-04-09 | 690 | 737 | 687 | 735 | 10,367,000 | 735 |
| 2013-04-08 | 664 | 689 | 661 | 676 | 7,884,000 | 676 |
| 2013-04-05 | 631 | 646 | 620 | 635 | 8,112,000 | 635 |
| 2013-04-04 | 576 | 593 | 566 | 593 | 3,524,000 | 593 |
| 2013-04-03 | 586 | 595 | 583 | 592 | 2,471,000 | 592 |
| 2013-04-02 | 608 | 608 | 588 | 596 | 3,211,000 | 596 |
| 2013-04-01 | 620 | 624 | 610 | 618 | 3,059,000 | 618 |
| 2013-03-29 | 626 | 632 | 621 | 629 | 2,142,000 | 629 |
| 2013-03-28 | 638 | 641 | 616 | 621 | 3,531,000 | 621 |
| 2013-03-27 | 641 | 654 | 639 | 651 | 1,599,000 | 651 |
| 2013-03-26 | 648 | 654 | 640 | 641 | 2,661,000 | 641 |
| 2013-03-25 | 674 | 683 | 663 | 665 | 2,478,000 | 665 |
| 2013-03-22 | 661 | 673 | 660 | 670 | 3,168,000 | 670 |
| 2013-03-21 | 689 | 708 | 670 | 671 | 3,791,000 | 671 |
| 2013-03-19 | 662 | 673 | 659 | 670 | 2,348,000 | 670 |
| 2013-03-18 | 656 | 656 | 638 | 645 | 3,145,000 | 645 |
| 2013-03-15 | 650 | 670 | 636 | 659 | 5,872,000 | 659 |
| 2013-03-14 | 628 | 642 | 622 | 641 | 3,615,000 | 641 |
| 2013-03-13 | 627 | 633 | 615 | 621 | 2,636,000 | 621 |
| 2013-03-12 | 620 | 635 | 617 | 634 | 4,075,000 | 634 |
| 2013-03-11 | 608 | 621 | 603 | 608 | 3,555,000 | 608 |
| 2013-03-08 | 583 | 596 | 581 | 594 | 5,646,000 | 594 |
| 2013-03-07 | 594 | 594 | 580 | 583 | 2,594,000 | 583 |
| 2013-03-06 | 590 | 592 | 582 | 588 | 1,888,000 | 588 |
| 2013-03-05 | 596 | 597 | 580 | 585 | 2,500,000 | 585 |
| 2013-03-04 | 605 | 607 | 590 | 592 | 1,793,000 | 592 |
| 2013-03-01 | 601 | 605 | 598 | 602 | 1,420,000 | 602 |
| 2013-02-28 | 601 | 611 | 601 | 605 | 3,052,000 | 605 |
| 2013-02-27 | 601 | 603 | 591 | 594 | 2,955,000 | 594 |
| 2013-02-26 | 603 | 610 | 595 | 601 | 3,850,000 | 601 |
| 2013-02-25 | 600 | 620 | 599 | 614 | 5,171,000 | 614 |
| 2013-02-22 | 570 | 581 | 564 | 576 | 3,134,000 | 576 |
| 2013-02-21 | 562 | 576 | 561 | 572 | 2,406,000 | 572 |
| 2013-02-20 | 568 | 571 | 561 | 566 | 1,709,000 | 566 |
| 2013-02-19 | 564 | 569 | 560 | 562 | 1,889,000 | 562 |
| 2013-02-18 | 579 | 587 | 567 | 571 | 2,846,000 | 571 |
| 2013-02-15 | 557 | 564 | 549 | 559 | 3,938,000 | 559 |
| 2013-02-14 | 569 | 572 | 559 | 560 | 3,481,000 | 560 |
| 2013-02-13 | 580 | 603 | 566 | 570 | 4,274,000 | 570 |
| 2013-02-12 | 586 | 594 | 580 | 590 | 1,999,000 | 590 |
| 2013-02-08 | 574 | 580 | 566 | 567 | 2,801,000 | 567 |
| 2013-02-07 | 584 | 600 | 580 | 586 | 3,265,000 | 586 |
| 2013-02-06 | 570 | 591 | 566 | 588 | 3,193,000 | 588 |
| 2013-02-05 | 559 | 563 | 556 | 558 | 2,028,000 | 558 |
| 2013-02-04 | 565 | 572 | 560 | 569 | 1,842,000 | 569 |
| 2013-02-01 | 578 | 578 | 556 | 558 | 2,798,000 | 558 |
| 2013-01-31 | 565 | 574 | 558 | 572 | 2,032,000 | 572 |
| 2013-01-30 | 561 | 569 | 557 | 568 | 2,430,000 | 568 |
| 2013-01-29 | 550 | 560 | 549 | 553 | 2,971,000 | 553 |
| 2013-01-28 | 576 | 577 | 559 | 560 | 1,893,000 | 560 |
| 2013-01-25 | 570 | 570 | 562 | 568 | 2,629,000 | 568 |
| 2013-01-24 | 539 | 559 | 534 | 556 | 3,986,000 | 556 |
| 2013-01-23 | 560 | 564 | 545 | 545 | 3,959,000 | 545 |
| 2013-01-22 | 570 | 579 | 557 | 571 | 3,398,000 | 571 |
| 2013-01-21 | 585 | 585 | 564 | 569 | 2,413,000 | 569 |
| 2013-01-18 | 565 | 579 | 564 | 579 | 4,545,000 | 579 |
| 2013-01-17 | 554 | 561 | 536 | 548 | 4,601,000 | 548 |
| 2013-01-16 | 572 | 575 | 554 | 556 | 3,768,000 | 556 |
| 2013-01-15 | 578 | 593 | 577 | 579 | 3,785,000 | 579 |
| 2013-01-11 | 584 | 587 | 566 | 568 | 3,766,000 | 568 |
| 2013-01-10 | 560 | 583 | 560 | 571 | 3,125,000 | 571 |
| 2013-01-09 | 537 | 564 | 534 | 558 | 3,403,000 | 558 |
| 2013-01-08 | 556 | 561 | 546 | 547 | 3,053,000 | 547 |
| 2013-01-07 | 590 | 600 | 562 | 566 | 3,423,000 | 566 |
| 2013-01-04 | 585 | 588 | 575 | 577 | 2,536,000 | 577 |
分割・併合履歴 ： [1987-03-27]1株→1.07株 [1985-03-27]1株→1.1株